CTCP Khoáng sản và Xây dựng Bình Dương (ksb)

14.90
-0.05
(-0.33%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-0.80 -5.08% 11,762,100 23,004 0
14.90
15.90
14.90
2 tháng
(2026-04-13) 		-1.50 -9.12% 29,471,700 -477,396 0
14.90
16.85
14.90
3 tháng
(2026-03-16) 		-2.15 -12.57% 56,854,100 -97,796 -0.2
14.90
17.10
14.90
6 tháng
(2025-12-15) 		-2.95 -16.48% 135,789,400 -79,896 -0.0
14.90
18.65
14.90
12 tháng
(2025-06-17) 		-2.40 -13.83% 460,239,300 -3,000,696 -46.1
14.90
22.25
14.90
24 tháng
(2024-06-24) 		-5 -25.06% 859,833,300 -4,462,275 -63.9
13.95
22.25
14.90
36 tháng
(2023-06-28) 		-10.14 -40.42% 1,369,172,300 -3,745,833 -43.8
13.95
28.73
14.90
60 tháng
(2021-07-08) 		-5.74 -27.74% 2,379,570,300 -3,110,239 -120.4
10.58
44.85
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
2.82
 8,320 2.78 2.82 2.77 0 0 0
09/08/2013
2.78
 21,560 2.78 2.80 2.78 0 0 0
08/08/2013
2.78
 5,960 2.80 2.80 2.75 3,860 0 0.1
07/08/2013
2.80
 2,230 2.78 2.80 2.78 0 0 0
06/08/2013
2.78
 16,160 2.78 2.80 2.75 4,500 2,520 0.0
05/08/2013
2.78
 7,390 2.80 2.83 2.78 0 0 0
02/08/2013
2.80
 8,470 2.77 2.82 2.77 0 0 0
01/08/2013
2.77
 11,840 2.82 2.83 2.77 3,000 0 0.1
31/07/2013
2.82
 27,800 2.82 2.82 2.77 6,700 0 0.1
30/07/2013
2.82
 14,610 2.80 2.85 2.78 2,000 0 0.0
29/07/2013
2.80
 22,540 2.82 2.82 2.77 3,000 0 0.1
26/07/2013
2.82
 37,610 2.77 2.82 2.77 14,600 0 0.3
25/07/2013
2.77
 41,110 2.75 2.85 2.77 6,000 0 0.1
24/07/2013
2.75
 164,570 2.88 2.91 2.75 6,000 0 0.1
23/07/2013
2.88
 41,460 2.89 2.96 2.88 0 0 0
22/07/2013
2.89
 94,790 2.99 3.02 2.88 0 0 0
19/07/2013
2.99
 173,310 3.03 3.03 2.88 0 0 0
18/07/2013
3.03
 160,770 2.96 3.08 2.88 0 0 0
17/07/2013
2.96
 164,820 2.91 2.96 2.86 0 13,900 -0.3
16/07/2013
2.91
 184,870 2.82 2.91 2.78 5,000 0 0.1
15/07/2013
2.82
 134,300 2.74 2.82 2.75 47,870 0 0.8
12/07/2013
2.74
 24,510 2.72 2.78 2.72 0 0 0
11/07/2013
2.72
 66,450 2.72 2.72 2.68 8,230 0 0.1
10/07/2013
2.72
 73,080 2.69 2.77 2.69 0 0 0
09/07/2013
2.69
 26,770 2.69 2.75 2.68 0 0 0
08/07/2013
2.69
 41,540 2.75 2.75 2.69 0 0 0
05/07/2013
2.75
 48,730 2.78 2.78 2.74 450 0 0.0
04/07/2013
2.78
 46,150 2.85 2.85 2.75 50 0 0.0
03/07/2013
2.85
 36,810 2.86 2.86 2.80 700 2,000 -0.0
02/07/2013
2.86
 37,380 2.89 2.91 2.86 1,000 0 0.0
01/07/2013
2.89
 44,760 2.94 2.94 2.86 4,750 0 0.1
28/06/2013
2.94
 52,070 2.99 2.99 2.88 0 0 0
27/06/2013
2.99
 76,170 3.03 3.03 2.91 0 21,800 -0.4
26/06/2013
3.03
 2,170 3.00 3.03 2.96 0 0 0
25/06/2013
3.00
 12,590 2.83 3.00 2.83 0 0 0
24/06/2013
2.83
 16,190 3.03 3.03 2.83 0 0 0
21/06/2013
3.03
 1,260 3.03 3.03 2.96 0 0 0
20/06/2013
3.03
 9,630 3.03 3.05 3.03 0 0 0
19/06/2013
3.03
 105,310 3.11 3.11 3.00 0 0 0
18/06/2013
3.11
 58,930 3.13 3.17 3.03 0 0 0
17/06/2013
3.13
 9,740 3.11 3.16 3.08 0 0 0
14/06/2013
3.11
 33,780 3.11 3.11 3.11 0 0 0
13/06/2013
3.11
 2,000 3.13 3.13 3.11 0 0 0
12/06/2013
3.13
 36,240 3.13 3.14 3.11 0 0 0
11/06/2013
3.13
 5,890 3.17 3.17 3.05 0 0 0
10/06/2013
3.17
 200 3.19 3.19 3.17 0 0 0
07/06/2013
3.19
 500 3.11 3.19 3.19 0 0 0
06/06/2013
3.11
 6,500 3.17 3.17 3.11 0 0 0
05/06/2013
3.17
 8,410 3.14 3.22 3.11 0 0 0
04/06/2013
3.14
 5,210 3.24 3.24 3.14 0 0 0
03/06/2013
3.24
 710 3.24 3.24 3.16 0 0 0
31/05/2013
3.24
 18,310 3.20 3.27 3.19 1,000 0 0.0
30/05/2013
3.20
 27,970 3.24 3.24 3.17 0 0 0
29/05/2013
3.24
 16,460 3.25 3.25 3.24 0 0 0
28/05/2013
3.25
 38,930 3.27 3.30 3.24 0 0 0
27/05/2013: Cổ tức tiền mặt tỉ lệ: 18%
27/05/2013
3.27
 16,910 3.14 3.33 3.24 0 0 0
24/05/2013
3.14
 79,510 3.10 3.14 3.00 0 0 0
23/05/2013
3.10
 65,910 3.13 3.14 3.00 0 0 0
22/05/2013
3.13
 6,750 3.17 3.17 3.07 0 0 0
21/05/2013
3.17
 56,720 3.04 3.17 3.04 0 0 0
20/05/2013
3.04
 3,750 3.08 3.08 2.97 0 0 0
17/05/2013
3.08
 44,620 3.11 3.14 3.00 840 0 0.0
16/05/2013
3.11
 9,620 3.11 3.11 3.07 0 0 0
15/05/2013
3.11
 42,900 3.03 3.11 3.00 0 0 0
14/05/2013
3.03
 2,000 3.03 3.03 2.98 0 0 0
13/05/2013
3.03
 13,000 3.06 3.06 2.93 0 0 0
10/05/2013
3.06
 10,350 2.97 3.06 2.93 0 0 0
09/05/2013
2.97
 4,890 2.98 2.98 2.94 900 0 0.0
08/05/2013
2.98
 2,300 3.04 3.04 2.98 0 0 0
07/05/2013
3.04
 18,580 3.00 3.04 2.97 0 0 0
06/05/2013
3.00
 7,700 2.94 3.07 2.94 0 0 0
03/05/2013
2.94
 3,580 3.00 3.00 2.94 0 0 0
02/05/2013
3.00
 450 3.00 3.03 3.00 0 0 0
26/04/2013
3.00
 1,500 3.10 3.10 3.00 0 0 0
25/04/2013
3.10
 10,110 3.06 3.10 2.86 0 0 0
24/04/2013
3.06
 1,530 2.86 3.06 2.87 0 0 0
23/04/2013
2.86
 15,710 2.97 3.14 2.86 0 0 0
22/04/2013
2.97
 2,010 3.03 3.03 2.97 0 0 0
18/04/2013
3.03
 6,750 3.11 3.11 3.00 0 0 0
17/04/2013
3.11
 4,360 3.13 3.20 3.06 0 0 0
16/04/2013
3.13
 6,170 3.14 3.14 3.04 0 0 0
15/04/2013
3.14
 360 3.08 3.17 3.00 0 0 0
12/04/2013
3.08
 13,090 3.14 3.27 3.07 0 0 0
11/04/2013
3.14
 9,000 3.20 3.20 3.14 0 0 0
10/04/2013
3.20
 20,160 3.23 3.28 3.20 9,700 0 0.2
09/04/2013
3.23
 13,010 3.20 3.27 3.10 0 0 0
08/04/2013
3.20
 12,130 3.01 3.21 3.01 0 0 0
05/04/2013
3.01
 17,960 3.14 3.14 3.00 1,000 0 0.0
04/04/2013
3.14
 17,390 3.20 3.20 3.07 0 0 0
03/04/2013
3.20
 1,250 3.21 3.21 3.20 1,000 0 0.0
02/04/2013
3.21
 2,590 3.08 3.28 3.10 0 0 0
01/04/2013
3.08
 1,910 3.18 3.21 3.08 0 0 0
29/03/2013
3.18
 29,770 3.20 3.20 2.98 0 0 0
28/03/2013
3.20
 13,710 3.33 3.33 3.17 0 0 0
27/03/2013
3.33
 18,200 3.28 3.33 3.16 0 0 0
26/03/2013
3.28
 31,920 3.27 3.31 3.14 24,410 0 0.6
25/03/2013
3.27
 31,500 3.18 3.27 3.04 5,000 0 0.1
22/03/2013
3.18
 66,140 3.41 3.43 3.18 6,100 0 0.1
21/03/2013
3.41
 81,370 3.41 3.50 3.41 53,600 0 1.3
20/03/2013
3.41
 178,840 3.20 3.41 3.28 55,430 30,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |